Epiroc AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	193.50	194.90	191.75	191.95	182.59	978,222
2024-02-26	193.65	194.40	191.40	192.55	183.16	631,293
2024-02-23	194.65	195.60	193.70	194.35	184.87	696,002
2024-02-22	196.95	197.30	193.45	194.25	184.78	1,295,524
2024-02-21	194.15	196.25	193.65	195.25	185.73	1,575,507
2024-02-20	194.40	195.15	192.25	193.20	183.78	932,467
2024-02-19	195.00	195.95	192.65	194.80	185.30	576,596
2024-02-16	190.00	197.40	190.00	195.85	186.30	1,419,619
2024-02-15	188.25	191.15	188.10	188.95	179.74	655,427
2024-02-14	185.40	188.20	184.10	186.90	177.79	764,214
2024-02-13	186.05	189.60	185.85	188.20	179.02	1,489,199
2024-02-12	184.55	186.30	184.25	185.65	176.60	623,801
2024-02-09	184.65	185.35	182.85	183.80	174.84	690,737
2024-02-08	185.25	186.05	183.80	184.65	175.65	780,343
2024-02-07	186.95	187.20	184.65	185.25	176.22	902,145
2024-02-06	185.10	187.30	182.40	187.30	178.17	858,207
2024-02-05	186.60	187.10	183.55	183.55	174.60	663,569
2024-02-02	187.90	189.15	186.45	186.80	177.69	923,729
2024-02-01	183.75	187.65	183.50	186.90	177.79	1,014,263
2024-01-31	183.10	186.75	182.15	184.45	175.46	1,288,404
2024-01-30	183.00	183.65	181.25	182.75	173.84	1,379,168
2024-01-29	182.80	183.00	179.50	182.50	173.60	2,186,457
2024-01-26	186.05	186.05	182.95	184.30	175.31	1,487,980
2024-01-25	181.55	186.80	181.55	183.75	174.79	2,619,927
2024-01-24	195.95	196.65	183.95	187.50	178.36	2,882,703
2024-01-23	191.40	193.80	190.55	193.25	183.83	1,259,127
2024-01-22	188.20	190.20	188.20	190.20	180.93	1,011,918
2024-01-19	189.90	191.25	187.40	188.25	179.07	1,205,308
2024-01-18	187.00	189.40	186.50	188.95	179.74	922,572
2024-01-17	186.50	187.00	185.30	186.85	177.74	820,409
2024-01-16	190.00	190.65	188.10	189.40	180.16	761,718
2024-01-15	191.55	192.45	189.80	190.25	180.97	373,171
2024-01-12	189.30	192.10	189.15	191.55	182.21	520,935
2024-01-11	189.10	191.45	188.35	189.05	179.83	667,897
2024-01-10	189.00	189.40	186.90	188.10	178.93	672,076
2024-01-09	190.90	191.20	188.10	189.10	179.88	1,097,188
2024-01-08	191.40	192.85	189.75	190.25	180.97	1,004,225
2024-01-05	193.35	193.70	190.25	190.25	180.97	419,907
2024-01-04	194.05	195.20	192.95	194.50	185.02	830,376
2024-01-03	200.80	200.80	191.80	194.05	184.59	989,506
2024-01-02	202.70	203.90	199.15	201.20	191.39	757,046
2023-12-29	202.30	203.10	201.70	202.20	192.34	522,443
2023-12-28	201.40	202.00	200.50	201.60	191.77	425,304
2023-12-27	200.40	203.00	199.50	201.00	191.20	583,566
2023-12-22	200.00	200.90	199.15	200.00	190.25	498,190
2023-12-21	200.80	202.50	199.85	201.20	191.39	1,050,194
2023-12-20	202.30	203.30	200.50	202.30	192.44	734,280
2023-12-19	207.90	208.00	202.40	203.10	193.20	1,233,901
2023-12-18	202.30	202.50	200.80	201.60	191.77	526,515
2023-12-15	201.20	203.30	199.85	203.20	193.29	1,875,800
2023-12-14	197.70	200.90	196.85	199.00	189.30	829,921
2023-12-13	197.10	198.30	194.20	194.40	184.92	915,343
2023-12-12	196.95	198.45	196.75	197.60	187.96	995,179
2023-12-11	199.20	199.50	196.30	196.90	187.30	1,102,493
2023-12-08	194.85	200.50	193.30	199.00	189.30	606,077
2023-12-07	198.20	200.70	198.05	199.65	189.91	764,804
2023-12-06	193.35	199.50	193.15	197.10	187.49	987,789
2023-12-05	194.85	197.25	194.00	196.65	187.06	549,122
2023-12-04	196.90	198.30	195.60	196.15	186.59	370,759
2023-12-01	195.40	197.30	194.90	197.15	187.54	640,803

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.9000 SEK
2026-05-07	1.9000 SEK
2025-10-13	1.9000 SEK
2025-05-09	1.9000 SEK
2024-10-21	1.9000 SEK
2024-05-15	1.9000 SEK
2023-10-23	1.7000 SEK
2023-05-24	1.7000 SEK
2022-10-21	1.5000 SEK
2022-04-26	1.5000 SEK
2021-10-27	1.2500 SEK
2021-05-14	3.0000 SEK
2021-04-29	1.2314 SEK
2020-11-30	1.1822 SEK
2020-05-13	1.1822 SEK
2019-10-29	1.0344 SEK
2019-05-10	1.0344 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.